J&T ARCH INVESTMENTS SICAV a.s. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 65,000,000 |
| 2024-08-15 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 46,067,948 |
| 2024-08-14 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 21,547,728 |
| 2024-08-13 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 55,000,000 |
| 2024-08-12 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 80,075,877 |
| 2024-08-09 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 41,274,634 |
| 2024-08-08 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 34,723,621 |
| 2024-08-07 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 27,000,000 |
| 2024-08-06 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 17,000,000 |
| 2024-08-05 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 74,128,343 |
| 2024-08-02 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 22,665,300 |
| 2024-08-01 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 18,182,274 |
| 2024-07-31 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 19,125,929 |
| 2024-07-30 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 30,842,163 |
| 2024-07-29 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 16,076,400 |
| 2024-07-26 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 20,010,000 |
| 2024-07-25 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 27,060,770 |
| 2024-07-24 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 9,072,054 |
| 2024-07-23 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 28,111,697 |
| 2024-07-22 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 93,094,367 |
| 2024-07-19 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 121,199,050 |
| 2024-07-18 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 16,498,682 |
| 2024-07-17 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 26,696,322 |
| 2024-07-16 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 38,929,523 |
| 2024-07-15 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 50,503,999 |
| 2024-07-12 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 28,354,451 |
| 2024-07-11 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 19,241,567 |
| 2024-07-10 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 36,111,125 |
| 2024-07-09 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 15,475,345 |
| 2024-07-08 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 15,715,477 |
| 2024-07-04 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 12,969,394 |
| 2024-07-03 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 25,009,147 |
| 2024-07-02 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 41,318,310 |
| 2024-07-01 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 41,326,096 |
| 2024-06-27 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 29,350,517 |
| 2024-06-26 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 27,357,548 |
| 2024-06-25 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 56,931,281 |
| 2024-06-24 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 26,860,228 |
| 2024-06-21 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 29,000,000 |
| 2024-06-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 27,000,000 |
| 2024-06-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 28,125,000 |
| 2024-06-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 11,263,106 |
| 2024-06-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 18,737,220 |
| 2024-06-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 23,268,658 |
| 2024-06-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 15,295,875 |
| 2024-06-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 32,655,014 |
| 2024-06-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 74,392,834 |
| 2024-06-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 30,920,126 |
| 2024-06-07 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 16,132,624 |
| 2024-06-06 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 28,040,000 |
| 2024-06-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 14,122,450 |
| 2024-06-04 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 15,067,605 |
| 2024-06-03 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 40,542,682 |
| 2024-05-31 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 46,731,449 |
← NewerPage 10 of 10 · 594 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.